Cummins Inc. (CMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 77.40 | 78.50 | 83.20 | +77.40 | - | 1 | 0 | 123.44% |
| CMI240510C00267500 | 2024-05-02 9:35AM EDT | 267.50 | 13.80 | 12.50 | 14.80 | +13.80 | - | - | 0 | 46.83% |
| CMI240510C00270000 | 2024-05-03 12:53PM EDT | 270.00 | 9.78 | 10.20 | 12.30 | +9.78 | - | 8 | 5 | 41.09% |
| CMI240510C00272500 | 2024-05-02 10:22AM EDT | 272.50 | 6.70 | 7.90 | 10.20 | +6.70 | - | - | 1 | 39.06% |
| CMI240510C00275000 | 2024-05-03 11:28AM EDT | 275.00 | 5.40 | 6.20 | 8.00 | -1.90 | -26.03% | 5 | 11 | 35.21% |
| CMI240510C00277500 | 2024-05-03 11:17AM EDT | 277.50 | 3.50 | 5.00 | 5.80 | +3.50 | - | 2 | 7 | 30.47% |
| CMI240510C00280000 | 2024-05-03 3:25PM EDT | 280.00 | 3.70 | 3.70 | 4.20 | -1.40 | -27.45% | 27 | 12 | 29.18% |
| CMI240510C00282500 | 2024-05-02 9:36AM EDT | 282.50 | 3.33 | 2.35 | 3.00 | +3.33 | - | - | 6 | 29.02% |
| CMI240510C00285000 | 2024-05-03 9:30AM EDT | 285.00 | 2.26 | 1.50 | 1.95 | -4.74 | -67.71% | 2 | 4 | 27.98% |
| CMI240510C00287500 | 2024-05-03 11:26AM EDT | 287.50 | 0.65 | 0.60 | 1.60 | +0.65 | - | 3 | 2 | 31.13% |
| CMI240510C00290000 | 2024-05-03 9:54AM EDT | 290.00 | 0.65 | 0.50 | 1.70 | -0.45 | -40.91% | 10 | 21 | 37.77% |
| CMI240510C00292500 | 2024-05-03 2:17PM EDT | 292.50 | 0.37 | 0.25 | 2.20 | +0.37 | - | 4 | 6 | 48.17% |
| CMI240510C00295000 | 2024-05-02 11:00AM EDT | 295.00 | 0.32 | 0.10 | 1.20 | 0.00 | - | 1 | 23 | 42.48% |
| CMI240510C00297500 | 2024-04-30 11:14AM EDT | 297.50 | 2.47 | 0.00 | 0.45 | +2.47 | - | - | 1 | 35.60% |
| CMI240510C00300000 | 2024-05-02 9:46AM EDT | 300.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 90 | 39.40% |
| CMI240510C00302500 | 2024-04-23 12:52PM EDT | 302.50 | 3.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 34.57% |
| CMI240510C00305000 | 2024-04-19 11:40AM EDT | 305.00 | 3.19 | 0.00 | 0.65 | 0.00 | - | 6 | 100 | 50.88% |
| CMI240510C00307500 | 2024-05-01 2:08PM EDT | 307.50 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 55.57% |
| CMI240510C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | -0.37 | -78.72% | 1 | 7 | 45.80% |
| CMI240510C00312500 | 2024-04-25 1:49PM EDT | 312.50 | 1.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 62.26% |
| CMI240510C00325000 | 2024-04-03 11:03AM EDT | 325.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 87.74% |
| CMI240510C00330000 | 2024-04-08 10:02AM EDT | 330.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | - | 1 | 62.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 1 | 21 | 113.97% |
| CMI240510P00235000 | 2024-05-03 12:40PM EDT | 235.00 | 0.10 | 0.00 | 1.40 | +0.10 | - | 5 | 0 | 96.09% |
| CMI240510P00255000 | 2024-04-01 2:05PM EDT | 255.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | - | 1 | 60.28% |
| CMI240510P00260000 | 2024-05-02 10:20AM EDT | 260.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 11 | 17 | 39.45% |
| CMI240510P00265000 | 2024-05-03 2:39PM EDT | 265.00 | 0.32 | 0.15 | 0.40 | -0.48 | -60.00% | 1 | 3 | 34.96% |
| CMI240510P00267500 | 2024-05-01 3:10PM EDT | 267.50 | 0.70 | 0.25 | 0.50 | +0.70 | - | - | 1 | 32.40% |
| CMI240510P00270000 | 2024-05-03 1:38PM EDT | 270.00 | 0.69 | 0.45 | 0.70 | -1.06 | -60.57% | 2 | 2 | 30.71% |
| CMI240510P00275000 | 2024-05-03 11:16AM EDT | 275.00 | 2.65 | 1.20 | 1.55 | -0.30 | -10.17% | 2 | 378 | 28.83% |
| CMI240510P00277500 | 2024-05-03 3:59PM EDT | 277.50 | 1.96 | 1.75 | 2.25 | -2.04 | -51.00% | 8 | 2 | 27.95% |
| CMI240510P00280000 | 2024-05-03 3:51PM EDT | 280.00 | 3.50 | 2.70 | 3.20 | -1.90 | -35.19% | 3 | 18 | 27.17% |
| CMI240510P00282500 | 2024-05-02 10:12AM EDT | 282.50 | 7.40 | 3.90 | 4.50 | +7.40 | - | - | 11 | 27.00% |
| CMI240510P00285000 | 2024-05-02 10:27AM EDT | 285.00 | 9.40 | 5.30 | 7.60 | 0.00 | - | 2 | 6 | 39.33% |
| CMI240510P00287500 | 2024-05-02 10:42AM EDT | 287.50 | 11.40 | 6.60 | 8.30 | +11.40 | - | - | 1 | 30.57% |
| CMI240510P00290000 | 2024-05-02 10:09AM EDT | 290.00 | 12.75 | 8.90 | 11.60 | 0.00 | - | 5 | 64 | 43.82% |
| CMI240510P00292500 | 2024-05-02 9:51AM EDT | 292.50 | 15.11 | 11.20 | 13.90 | +15.11 | - | - | 11 | 47.58% |
| CMI240510P00295000 | 2024-04-19 12:15PM EDT | 295.00 | 12.40 | 13.50 | 16.50 | 0.00 | - | 1 | 22 | 53.92% |
| CMI240510P00300000 | 2024-04-15 1:36PM EDT | 300.00 | 10.50 | 18.30 | 21.40 | 0.00 | - | 23 | 22 | 62.92% |
| CMI240510P00305000 | 2024-04-12 10:36AM EDT | 305.00 | 10.90 | 22.60 | 26.40 | 0.00 | - | 1 | 0 | 72.27% |
| CMI240510P00315000 | 2024-04-12 10:42AM EDT | 315.00 | 17.40 | 33.30 | 36.40 | 0.00 | - | 1 | 0 | 63.77% |
© 2024 Yahoo. All rights reserved.